Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 41.55 43.12 41.37 43.12 2,721,227 +1.59(+3.83%)
Jul 30, 2002 41.26 42.20 41.09 41.53 2,525,191 -0.47(-1.11%)
Jul 29, 2002 40.37 42.04 40.32 41.99 2,072,500 +2.19(+5.51%)
Jul 26, 2002 39.55 39.82 38.76 39.80 1,241,444 +0.25(+0.62%)
Jul 25, 2002 38.89 40.11 38.08 39.55 2,796,735 +0.67(+1.72%)
Jul 24, 2002 37.66 39.06 36.99 38.89 4,886,842 -0.03(-0.09%)
Jul 23, 2002 39.06 40.19 38.30 38.92 3,734,140 -0.01(-0.02%)
Jul 22, 2002 40.92 42.74 38.56 38.93 5,836,181 -2.72(-6.52%)
Jul 19, 2002 42.53 42.74 41.28 41.65 4,610,335 -1.24(-2.88%)
Jul 17, 2002 43.75 44.09 42.24 42.88 2,151,907 +0.65(+1.54%)
Jul 12, 2002 42.69 43.54 41.88 42.23 1,789,612 -0.46(-1.07%)
Jul 11, 2002 43.79 44.05 42.53 42.69 3,030,820 -1.53(-3.46%)
Jul 10, 2002 45.11 45.36 44.18 44.22 2,527,318 -0.71(-1.58%)
Jul 09, 2002 44.78 44.93 44.78 44.93 1,272,285 +0.31(+0.70%)
Jul 08, 2002 44.85 44.85 44.62 44.62 1,696,262 -0.36(-0.81%)
Jul 05, 2002 44.85 45.02 44.60 44.98 598,388 +0.29(+0.64%)
Jul 04, 2002 44.01 44.91 44.01 44.69 1,711,859 +0.00(+0.00%)
Jul 03, 2002 44.01 44.91 44.01 44.69 1,711,859 +0.84(+1.91%)
Jul 02, 2002 44.18 44.46 43.71 43.85 2,290,987 -0.49(-1.11%)
Jul 01, 2002 45.19 45.48 44.18 44.34 1,551,627 -0.85(-1.87%)
Jun 28, 2002 43.86 45.50 43.70 45.19 2,568,321 +1.54(+3.53%)
Jun 27, 2002 43.46 44.11 43.20 43.65 3,004,115 +1.13(+2.65%)
Jun 26, 2002 40.63 42.83 39.99 42.53 5,829,918 +1.90(+4.69%)
Jun 25, 2002 43.58 44.43 40.13 40.62 17,291,474 -7.10(-14.88%)
Jun 21, 2002 46.59 47.48 46.59 47.72 2,680,224 +0.93(+1.99%)
Jun 20, 2002 46.63 47.14 46.55 46.79 1,574,197 -0.09(-0.20%)
Jun 19, 2002 47.27 47.59 46.77 46.88 1,714,223 -0.47(-1.00%)
Jun 18, 2002 47.60 47.72 47.05 47.36 1,395,413 -0.56(-1.17%)
Jun 17, 2002 47.60 48.03 47.56 47.92 1,947,717 +0.47(+0.98%)
Jun 14, 2002 48.02 48.45 47.00 47.45 1,728,403 +0.14(+0.30%)
Jun 12, 2002 47.05 47.59 46.74 47.31 1,189,687 -0.08(-0.18%)
Jun 11, 2002 47.48 48.15 47.26 47.39 2,615,942 +0.47(+0.99%)
Jun 10, 2002 46.05 47.37 45.99 46.93 1,339,284 +0.94(+2.04%)
Jun 07, 2002 45.11 46.36 45.11 45.99 1,332,076 +0.31(+0.69%)
Jun 06, 2002 45.44 45.87 44.99 45.67 1,707,015 +0.65(+1.45%)
Jun 05, 2002 44.64 45.06 44.38 45.02 1,019,411 -0.63(-1.39%)
May 31, 2002 45.70 46.21 45.43 45.66 1,430,744 +1.57(+3.55%)
May 28, 2002 44.43 44.77 44.01 44.09 1,423,300 -0.73(-1.62%)
May 27, 2002 45.15 45.56 44.82 44.82 1,050,607 +0.00(+0.00%)
May 24, 2002 45.15 45.56 44.82 44.82 1,050,607 -0.88(-1.93%)
May 23, 2002 45.11 45.86 45.02 45.70 865,560 +0.50(+1.10%)
May 22, 2002 44.94 45.25 44.81 45.20 868,396 +0.18(+0.39%)
May 21, 2002 45.72 46.07 44.94 45.02 1,134,386 -0.79(-1.72%)
May 20, 2002 45.98 46.61 45.44 45.81 1,043,989 -0.17(-0.37%)
May 17, 2002 46.63 46.80 45.32 45.98 1,553,754 -0.13(-0.28%)
May 16, 2002 46.21 46.28 45.53 46.10 703,555 +0.05(+0.11%)
May 15, 2002 45.70 46.46 45.70 46.05 1,063,841 +0.61(+1.34%)
May 14, 2002 44.95 46.04 44.87 45.44 1,089,365 +0.64(+1.44%)
May 13, 2002 44.09 45.17 43.95 44.80 973,563 +1.15(+2.64%)
May 10, 2002 44.30 44.54 43.52 43.65 1,054,624 -0.61(-1.38%)
May 09, 2002 44.85 45.19 44.22 44.26 1,701,225 -0.39(-0.87%)
May 08, 2002 42.61 44.71 42.60 44.65 2,245,730 +2.41(+5.71%)
May 07, 2002 42.86 43.12 42.19 42.24 1,240,380 -0.62(-1.44%)
May 06, 2002 43.19 43.82 42.85 42.86 850,435 -0.72(-1.65%)
May 03, 2002 43.70 44.16 43.40 43.57 1,145,493 -0.13(-0.29%)
May 02, 2002 43.68 44.26 43.50 43.70 2,023,934 +0.28(+0.64%)
May 01, 2002 43.73 43.73 42.31 43.42 3,499,581 -0.30(-0.70%)
Apr 30, 2002 45.23 45.53 43.37 43.73 3,604,394 -1.81(-3.98%)
Apr 29, 2002 45.99 46.53 45.54 45.54 1,063,841 -0.45(-0.98%)
Apr 26, 2002 45.41 46.19 45.38 45.99 1,443,034 +0.53(+1.17%)
Apr 25, 2002 44.85 45.73 44.67 45.45 1,337,276 +0.61(+1.36%)
Apr 24, 2002 45.63 45.83 44.81 44.84 2,227,769 -0.79(-1.72%)
Apr 23, 2002 45.61 46.04 45.39 45.63 1,125,287 +0.07(+0.15%)
Apr 22, 2002 45.57 45.78 45.15 45.56 1,239,435 -0.22(-0.48%)
Apr 19, 2002 45.70 45.97 45.28 45.78 1,101,536 +0.63(+1.39%)
Apr 18, 2002 45.84 46.17 44.70 45.16 1,704,533 -0.90(-1.95%)
Apr 17, 2002 46.97 46.97 45.74 46.05 1,276,893 -1.08(-2.30%)
Apr 16, 2002 46.55 47.14 46.31 47.14 1,684,681 +1.31(+2.86%)
Apr 15, 2002 46.38 46.38 45.02 45.83 1,461,585 -0.72(-1.55%)
Apr 12, 2002 45.78 46.66 45.78 46.55 1,109,217 +0.89(+1.95%)
Apr 11, 2002 46.30 46.38 45.49 45.66 1,354,764 -0.64(-1.39%)
Apr 10, 2002 45.40 46.30 45.35 46.30 1,520,432 +1.02(+2.24%)
Apr 09, 2002 45.34 45.48 44.64 45.28 2,062,219 +0.33(+0.73%)
Apr 08, 2002 45.02 45.44 44.45 44.95 1,999,710 -1.08(-2.35%)
Apr 05, 2002 46.97 47.14 45.87 46.04 1,890,171 -0.83(-1.77%)
Apr 04, 2002 46.55 47.12 46.43 46.87 2,104,050 +0.32(+0.69%)
Apr 03, 2002 47.43 47.59 46.38 46.55 1,954,098 -0.78(-1.65%)
Apr 02, 2002 48.15 48.66 47.28 47.32 1,929,992 -1.27(-2.61%)
Apr 01, 2002 48.66 48.81 47.94 48.59 948,512 -0.58(-1.17%)
Mar 29, 2002 48.83 49.85 48.70 49.17 1,388,205 +0.00(+0.00%)
Mar 28, 2002 48.83 49.85 48.70 49.17 1,388,205 +0.03(+0.07%)
Mar 27, 2002 48.32 49.18 48.15 49.13 1,281,620 +0.47(+0.97%)
Mar 26, 2002 47.65 49.10 47.63 48.66 1,349,447 +0.81(+1.70%)
Mar 25, 2002 48.91 48.91 47.73 47.85 1,455,205 -0.86(-1.77%)
Mar 22, 2002 47.77 48.87 47.77 48.71 1,084,402 +0.47(+0.98%)
Mar 21, 2002 47.90 48.60 46.97 48.24 2,336,717 +0.17(+0.35%)
Mar 20, 2002 48.65 48.75 47.48 48.07 2,793,308 -0.79(-1.61%)
Mar 19, 2002 49.08 49.50 48.58 48.86 1,901,515 +0.03(+0.05%)
Mar 18, 2002 49.21 49.52 48.36 48.83 1,424,482 +0.21(+0.44%)
Mar 15, 2002 49.04 49.08 48.13 48.62 2,652,928 -0.42(-0.86%)
Mar 14, 2002 49.08 49.30 48.81 49.04 2,701,966 +0.14(+0.29%)
Mar 13, 2002 49.15 49.16 48.41 48.90 1,703,706 -0.26(-0.53%)
Mar 12, 2002 48.95 50.18 48.91 49.16 2,304,576 -0.78(-1.56%)
Mar 11, 2002 51.03 51.03 49.85 49.94 1,949,135 -1.09(-2.14%)
Mar 08, 2002 50.90 51.27 50.66 51.03 2,997,970 +0.59(+1.17%)
Mar 07, 2002 50.90 51.11 50.36 50.44 2,050,285 -0.34(-0.67%)
Mar 06, 2002 51.45 51.71 50.72 50.78 2,041,659 -0.75(-1.46%)
Mar 05, 2002 51.83 51.92 51.00 51.53 2,905,210 -0.28(-0.54%)
Mar 04, 2002 49.63 51.81 49.63 51.81 2,633,076 +2.34(+4.74%)
Mar 01, 2002 48.75 49.46 48.58 49.46 2,399,699 +0.50(+1.02%)
Feb 28, 2002 49.08 49.85 48.97 48.97 1,642,733 -0.22(-0.45%)
Feb 27, 2002 48.41 49.19 47.98 49.19 1,756,290 +0.79(+1.63%)
Feb 26, 2002 47.98 48.62 47.76 48.40 1,156,719 +0.67(+1.40%)
Feb 25, 2002 47.18 47.85 46.80 47.73 1,368,353 +1.07(+2.29%)
Feb 22, 2002 46.21 46.80 45.91 46.66 1,016,811 +0.37(+0.80%)
Feb 21, 2002 46.55 46.85 46.29 46.29 1,748,963 -0.44(-0.94%)
Feb 20, 2002 45.87 46.84 45.81 46.73 1,746,364 +1.03(+2.26%)
Feb 19, 2002 45.83 46.16 45.55 45.70 1,654,313 -0.81(-1.75%)
Feb 18, 2002 45.91 46.60 45.88 46.51 1,189,569 +0.00(+0.00%)
Feb 15, 2002 45.91 46.60 45.88 46.51 1,189,569 +0.22(+0.48%)
Feb 14, 2002 46.55 46.55 46.08 46.29 990,933 -0.25(-0.55%)
Feb 13, 2002 47.04 48.11 46.32 46.55 2,991,471 -0.28(-0.60%)
Feb 12, 2002 46.55 47.39 46.23 46.82 1,935,664 +0.17(+0.36%)
Feb 11, 2002 45.19 46.69 45.11 46.66 2,481,706 +1.46(+3.24%)
Feb 08, 2002 43.58 45.19 43.46 45.19 2,010,463 +1.37(+3.13%)
Feb 07, 2002 44.39 44.60 43.71 43.82 2,822,613 -1.25(-2.78%)
Feb 06, 2002 46.29 46.29 44.89 45.07 1,824,825 -1.05(-2.28%)
Feb 05, 2002 44.96 46.46 44.91 46.12 2,930,380 +1.16(+2.58%)
Feb 04, 2002 45.19 45.67 44.68 44.96 1,628,080 -0.36(-0.78%)
Feb 01, 2002 45.32 45.65 44.69 45.32 1,807,928 +0.00(+0.00%)
Jan 31, 2002 44.69 45.40 44.52 45.32 1,677,710 +0.33(+0.73%)
Jan 30, 2002 44.09 45.18 44.04 44.99 1,967,096 +0.58(+1.30%)
Jan 29, 2002 45.41 45.41 43.96 44.41 1,934,246 -0.99(-2.18%)
Jan 28, 2002 44.97 45.77 44.97 45.40 2,140,563 +0.43(+0.96%)
Jan 25, 2002 44.44 45.06 44.22 44.97 1,174,089 +0.54(+1.22%)
Jan 24, 2002 44.22 44.77 44.20 44.43 1,942,991 +0.21(+0.48%)
Jan 23, 2002 43.36 44.26 43.30 44.22 2,072,145 +1.07(+2.47%)
Jan 22, 2002 43.46 43.55 42.95 43.15 638,092 +0.14(+0.33%)
Jan 21, 2002 42.31 43.11 42.06 43.01 1,653,486 +0.00(+0.00%)
Jan 18, 2002 42.31 43.11 42.06 43.01 1,653,486 +0.52(+1.24%)
Jan 17, 2002 41.68 42.58 41.26 42.48 2,906,156 +1.27(+3.08%)
Jan 16, 2002 42.48 42.78 41.21 41.21 2,699,603 -1.09(-2.58%)
Jan 15, 2002 42.91 43.56 41.76 42.31 2,136,191 -0.61(-1.42%)
Jan 14, 2002 42.86 43.05 41.99 42.91 1,920,539 +0.25(+0.60%)
Jan 11, 2002 43.63 43.74 42.23 42.66 5,524,934 -2.19(-4.89%)
Jan 10, 2002 46.04 46.04 44.77 44.85 2,832,775 +0.95(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.